Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 198.00 | 199.50 | 196.00 | 196.50 | 196.50 | 187,340 |
| 2025-01-22 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | 65,000 |
| 2025-01-21 | 200.00 | 203.00 | 199.00 | 203.00 | 203.00 | 95,000 |
| 2025-01-20 | 199.00 | 200.00 | 198.50 | 199.50 | 199.50 | 71,000 |
| 2025-01-17 | 200.00 | 200.00 | 197.50 | 200.00 | 200.00 | 80,000 |
| 2025-01-16 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 56,000 |
| 2025-01-15 | 199.00 | 201.00 | 196.50 | 197.00 | 197.00 | 69,000 |
| 2025-01-14 | 199.00 | 200.00 | 195.00 | 196.50 | 196.50 | 129,000 |
| 2025-01-13 | 200.00 | 200.00 | 193.50 | 195.00 | 195.00 | 300,000 |
| 2025-01-10 | 200.50 | 201.50 | 200.00 | 200.00 | 200.00 | 86,000 |
| 2025-01-09 | 204.00 | 204.00 | 200.50 | 200.50 | 200.50 | 117,000 |
| 2025-01-08 | 202.00 | 203.50 | 202.00 | 202.50 | 202.50 | 54,000 |
| 2025-01-07 | 203.50 | 205.50 | 203.00 | 203.00 | 203.00 | 105,000 |
| 2025-01-06 | 202.00 | 204.00 | 202.00 | 203.50 | 203.50 | 47,000 |
| 2025-01-03 | 203.50 | 206.50 | 202.00 | 202.00 | 202.00 | 107,000 |
| 2025-01-02 | 207.50 | 207.50 | 203.00 | 203.50 | 203.50 | 168,000 |
| 2024-12-31 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | 114,000 |
| 2024-12-30 | 207.50 | 210.00 | 207.00 | 209.50 | 209.50 | 93,000 |
| 2024-12-27 | 208.00 | 209.50 | 207.00 | 209.50 | 209.50 | 121,000 |
| 2024-12-26 | 210.00 | 210.50 | 207.50 | 208.00 | 208.00 | 197,000 |
| 2024-12-25 | 211.50 | 211.50 | 207.00 | 208.00 | 208.00 | 219,000 |
| 2024-12-24 | 210.00 | 211.00 | 207.50 | 210.00 | 210.00 | 141,000 |
| 2024-12-23 | 211.50 | 212.00 | 207.00 | 209.00 | 209.00 | 220,000 |
| 2024-12-20 | 203.00 | 210.50 | 203.00 | 208.00 | 208.00 | 327,000 |
| 2024-12-19 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | 55,000 |
| 2024-12-18 | 201.50 | 203.00 | 200.50 | 203.00 | 203.00 | 64,000 |
| 2024-12-17 | 200.50 | 203.00 | 200.50 | 201.50 | 201.50 | 58,000 |
| 2024-12-16 | 200.50 | 201.00 | 198.00 | 199.00 | 199.00 | 119,000 |
| 2024-12-13 | 200.00 | 201.00 | 199.00 | 200.50 | 200.50 | 120,000 |
| 2024-12-12 | 202.00 | 203.50 | 200.00 | 200.00 | 200.00 | 131,000 |
| 2024-12-11 | 202.00 | 203.50 | 201.50 | 202.00 | 202.00 | 65,000 |
| 2024-12-10 | 205.00 | 205.00 | 202.50 | 202.50 | 202.50 | 55,000 |
| 2024-12-09 | 206.50 | 206.50 | 203.50 | 203.50 | 203.50 | 90,000 |
| 2024-12-06 | 204.00 | 206.50 | 203.00 | 204.00 | 204.00 | 312,000 |
| 2024-12-05 | 203.00 | 204.50 | 202.00 | 203.00 | 203.00 | 193,000 |
| 2024-12-04 | 201.50 | 204.50 | 201.50 | 203.00 | 203.00 | 198,000 |
| 2024-12-03 | 203.00 | 204.50 | 201.50 | 201.50 | 201.50 | 222,000 |
| 2024-12-02 | 204.00 | 205.00 | 201.00 | 205.00 | 205.00 | 359,000 |
| 2024-11-29 | 200.50 | 204.00 | 200.50 | 203.50 | 203.50 | 148,000 |
| 2024-11-28 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | 108,000 |
| 2024-11-27 | 206.50 | 206.50 | 200.50 | 201.00 | 201.00 | 146,000 |
| 2024-11-26 | 202.00 | 207.00 | 202.00 | 206.50 | 206.50 | 156,000 |
| 2024-11-25 | 203.00 | 203.50 | 201.50 | 202.00 | 202.00 | 214,000 |
| 2024-11-22 | 203.00 | 205.00 | 202.00 | 202.00 | 202.00 | 138,000 |
| 2024-11-21 | 201.00 | 204.50 | 201.00 | 203.00 | 203.00 | 144,000 |
| 2024-11-20 | 201.50 | 203.50 | 201.00 | 203.50 | 203.50 | 160,985 |
| 2024-11-19 | 206.00 | 206.00 | 200.00 | 203.00 | 203.00 | 247,000 |
| 2024-11-18 | 210.50 | 210.50 | 205.00 | 205.50 | 205.50 | 249,000 |
| 2024-11-15 | 210.00 | 212.50 | 208.50 | 210.00 | 210.00 | 202,000 |
| 2024-11-14 | 213.50 | 213.50 | 210.00 | 210.00 | 210.00 | 102,000 |
| 2024-11-13 | 213.00 | 215.50 | 210.50 | 213.50 | 213.50 | 172,000 |
| 2024-11-12 | 212.50 | 213.50 | 211.00 | 213.50 | 213.50 | 66,000 |
| 2024-11-11 | 218.00 | 218.00 | 210.00 | 211.00 | 211.00 | 156,000 |
| 2024-11-08 | 216.00 | 219.00 | 215.00 | 216.50 | 216.50 | 142,000 |
| 2024-11-07 | 210.00 | 214.50 | 207.00 | 213.50 | 213.50 | 291,000 |
| 2024-11-06 | 211.00 | 214.00 | 210.50 | 212.50 | 212.50 | 105,000 |
| 2024-11-05 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | 177,000 |
| 2024-11-04 | 211.50 | 213.00 | 211.00 | 212.00 | 212.00 | 91,000 |
| 2024-11-01 | 209.00 | 216.00 | 208.00 | 216.00 | 216.00 | 175,000 |
| 2024-10-31 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 5.5000 TWD |
| 2026-06-11 | 12.0000 TWD |
| 2025-06-05 | 10.1000 TWD |
| 2024-06-13 | 10.5000 TWD |
| 2023-07-04 | 11.5500 TWD |
| 2022-06-28 | 9.0000 TWD |
| 2021-08-19 | 6.6150 TWD |
| 2020-07-02 | 6.0000 TWD |
| 2019-07-04 | 6.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.